Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Realty Income Corp
(NY:
O
)
52.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
4.760
4.810
4.682
4.723
605,764
-0.05(-1.03%)
Apr 29, 2004
4.790
4.822
4.717
4.773
662,858
-0.02(-0.39%)
Apr 28, 2004
4.810
4.826
4.779
4.791
518,705
+0.00(+0.05%)
Apr 27, 2004
4.756
4.828
4.756
4.789
571,750
+0.02(+0.49%)
Apr 26, 2004
4.748
4.807
4.744
4.765
920,388
+0.04(+0.76%)
Apr 23, 2004
4.823
4.823
4.729
4.729
488,336
-0.08(-1.57%)
Apr 22, 2004
4.748
4.866
4.718
4.805
577,824
+0.08(+1.59%)
Apr 21, 2004
4.692
4.750
4.686
4.729
551,099
+0.04(+0.79%)
Apr 20, 2004
4.866
4.890
4.692
4.692
681,889
-0.17(-3.58%)
Apr 19, 2004
4.853
4.882
4.773
4.866
645,446
+0.01(+0.15%)
Apr 16, 2004
4.698
4.894
4.698
4.859
1,180,349
+0.14(+3.04%)
Apr 15, 2004
4.600
4.747
4.600
4.716
1,164,962
+0.15(+3.22%)
Apr 14, 2004
4.507
4.698
4.507
4.569
1,020,809
-0.10(-2.06%)
Apr 13, 2004
4.661
4.811
4.495
4.665
1,636,696
-0.00(-0.05%)
Apr 12, 2004
4.991
4.992
4.476
4.668
3,188,764
-0.32(-6.48%)
Apr 08, 2004
5.103
5.124
4.991
4.991
687,558
-0.11(-2.20%)
Apr 07, 2004
4.964
5.161
4.921
5.103
1,022,834
+0.11(+2.30%)
Apr 06, 2004
5.248
5.249
4.865
4.989
3,126,001
-0.35(-6.52%)
Apr 05, 2004
5.452
5.452
5.337
5.337
1,160,912
-0.13(-2.33%)
Apr 02, 2004
5.495
5.507
5.407
5.464
553,124
-0.05(-0.90%)
Apr 01, 2004
5.507
5.513
5.483
5.513
353,092
+0.00(+0.00%)
Mar 31, 2004
5.483
5.513
5.443
5.513
646,661
+0.05(+0.90%)
Mar 30, 2004
5.420
5.485
5.408
5.464
802,556
+0.02(+0.34%)
Mar 29, 2004
5.436
5.458
5.422
5.445
453,108
-0.00(-0.05%)
Mar 26, 2004
5.474
5.476
5.433
5.448
389,535
-0.02(-0.41%)
Mar 25, 2004
5.402
5.470
5.402
5.470
635,323
+0.01(+0.23%)
Mar 24, 2004
5.489
5.489
5.445
5.458
619,126
-0.04(-0.79%)
Mar 23, 2004
5.495
5.506
5.439
5.501
1,729,828
-0.02(-0.45%)
Mar 22, 2004
5.536
5.546
5.504
5.526
214,204
-0.01(-0.18%)
Mar 19, 2004
5.507
5.550
5.492
5.536
295,998
+0.01(+0.18%)
Mar 18, 2004
5.501
5.526
5.463
5.526
266,034
+0.02(+0.45%)
Mar 17, 2004
5.373
5.501
5.371
5.501
436,101
+0.11(+2.06%)
Mar 16, 2004
5.431
5.431
5.353
5.390
187,884
+0.00(+0.00%)
Mar 15, 2004
5.464
5.479
5.365
5.390
300,047
-0.09(-1.69%)
Mar 12, 2004
5.396
5.483
5.384
5.483
281,826
+0.12(+2.30%)
Mar 11, 2004
5.408
5.420
5.359
5.359
314,219
-0.07(-1.36%)
Mar 10, 2004
5.495
5.526
5.408
5.433
314,624
-0.06(-1.06%)
Mar 09, 2004
5.439
5.492
5.434
5.491
239,714
+0.03(+0.61%)
Mar 08, 2004
5.408
5.458
5.395
5.458
535,307
+0.06(+1.14%)
Mar 05, 2004
5.415
5.433
5.391
5.396
487,931
-0.05(-0.95%)
Mar 04, 2004
5.495
5.495
5.420
5.448
147,391
+0.00(+0.05%)
Mar 03, 2004
5.431
5.453
5.396
5.445
235,664
-0.01(-0.11%)
Mar 02, 2004
5.420
5.452
5.389
5.452
248,217
+0.03(+0.57%)
Mar 01, 2004
5.328
5.421
5.318
5.421
217,038
+0.07(+1.39%)
Feb 27, 2004
5.353
5.354
5.285
5.347
247,002
+0.00(+0.00%)
Feb 26, 2004
5.359
5.371
5.326
5.347
268,463
-0.02(-0.39%)
Feb 25, 2004
5.322
5.371
5.310
5.368
342,969
+0.06(+1.09%)
Feb 24, 2004
5.291
5.341
5.291
5.310
287,899
+0.00(+0.02%)
Feb 23, 2004
5.310
5.316
5.287
5.308
269,678
-0.00(-0.02%)
Feb 20, 2004
5.258
5.310
5.248
5.310
236,474
+0.03(+0.58%)
Feb 19, 2004
5.260
5.279
5.236
5.279
217,443
+0.01(+0.21%)
Feb 18, 2004
5.273
5.286
5.242
5.268
264,414
-0.02(-0.44%)
Feb 17, 2004
5.303
5.313
5.273
5.291
340,539
+0.00(+0.00%)
Feb 13, 2004
5.322
5.337
5.250
5.291
296,808
-0.02(-0.35%)
Feb 12, 2004
5.310
5.328
5.261
5.310
396,824
-0.01(-0.12%)
Feb 11, 2004
5.260
5.318
5.253
5.316
432,457
+0.03(+0.58%)
Feb 10, 2004
5.261
5.285
5.203
5.285
334,061
+0.05(+0.94%)
Feb 09, 2004
5.249
5.274
5.211
5.236
311,385
-0.01(-0.26%)
Feb 06, 2004
5.150
5.249
5.102
5.249
509,392
+0.12(+2.31%)
Feb 05, 2004
5.069
5.155
5.069
5.131
486,716
+0.07(+1.47%)
Feb 04, 2004
5.145
5.155
5.057
5.057
510,202
-0.08(-1.52%)
Feb 03, 2004
5.138
5.164
5.124
5.134
294,378
-0.02(-0.38%)
Feb 02, 2004
5.122
5.154
5.074
5.154
325,152
+0.06(+1.09%)
Jan 30, 2004
5.057
5.099
5.029
5.099
396,824
+0.04(+0.83%)
Jan 29, 2004
5.044
5.057
5.008
5.057
369,289
-0.02(-0.49%)
Jan 28, 2004
5.073
5.110
5.059
5.081
348,233
+0.01(+0.19%)
Jan 27, 2004
5.012
5.071
5.001
5.071
670,551
+0.06(+1.18%)
Jan 26, 2004
5.007
5.012
4.982
5.012
334,061
+0.01(+0.15%)
Jan 23, 2004
4.964
5.005
4.958
5.005
318,269
+0.03(+0.55%)
Jan 22, 2004
4.989
4.997
4.968
4.978
289,519
-0.01(-0.17%)
Jan 21, 2004
4.982
4.986
4.952
4.986
369,289
+0.02(+0.32%)
Jan 20, 2004
4.921
4.970
4.921
4.970
389,535
+0.03(+0.68%)
Jan 16, 2004
4.950
4.989
4.934
4.937
419,904
-0.04(-0.89%)
Jan 15, 2004
5.001
5.007
4.973
4.981
267,653
-0.00(-0.07%)
Jan 14, 2004
4.968
4.985
4.933
4.985
708,209
+0.04(+0.80%)
Jan 13, 2004
4.955
4.955
4.908
4.945
382,246
+0.00(+0.00%)
Jan 12, 2004
4.942
4.952
4.919
4.945
325,152
+0.01(+0.12%)
Jan 09, 2004
4.900
4.939
4.879
4.939
346,208
+0.06(+1.14%)
Jan 08, 2004
4.881
4.927
4.877
4.884
510,202
-0.02(-0.43%)
Jan 07, 2004
4.871
4.911
4.865
4.905
340,134
+0.02(+0.35%)
Jan 06, 2004
4.890
4.905
4.871
4.887
431,647
-0.02(-0.43%)
Jan 05, 2004
4.940
4.964
4.881
4.908
421,119
-0.03(-0.62%)
Jan 02, 2004
4.954
4.963
4.918
4.939
257,935
+0.00(+0.00%)
Dec 31, 2003
4.964
4.976
4.924
4.939
330,416
-0.04(-0.79%)
Dec 30, 2003
4.887
4.980
4.880
4.979
398,443
+0.03(+0.65%)
Dec 29, 2003
4.971
4.985
4.927
4.947
434,886
-0.04(-0.79%)
Dec 26, 2003
4.976
4.986
4.958
4.986
115,402
+0.02(+0.47%)
Dec 24, 2003
4.937
4.963
4.937
4.963
121,476
+0.03(+0.55%)
Dec 23, 2003
4.945
4.970
4.921
4.936
299,237
-0.01(-0.20%)
Dec 22, 2003
4.945
4.970
4.812
4.945
647,876
-0.05(-1.06%)
Dec 19, 2003
4.989
4.998
4.940
4.998
275,752
+0.02(+0.45%)
Dec 18, 2003
4.985
4.985
4.958
4.976
238,094
+0.01(+0.25%)
Dec 17, 2003
4.980
4.995
4.954
4.964
248,217
-0.03(-0.62%)
Dec 16, 2003
4.978
4.995
4.943
4.995
251,861
+0.04(+0.75%)
Dec 15, 2003
5.013
5.013
4.955
4.958
250,647
-0.05(-0.99%)
Dec 12, 2003
4.971
5.007
4.957
5.007
359,976
+0.04(+0.87%)
Dec 11, 2003
4.970
4.975
4.949
4.964
225,946
-0.00(-0.10%)
Dec 10, 2003
4.982
4.986
4.953
4.969
233,235
-0.01(-0.27%)
Dec 09, 2003
5.007
5.007
4.974
4.982
209,344
-0.03(-0.54%)
Dec 08, 2003
4.982
5.010
4.973
5.010
172,496
+0.03(+0.55%)
Dec 05, 2003
4.996
5.000
4.974
4.982
206,915
-0.01(-0.27%)
Dec 04, 2003
5.013
5.013
4.974
4.996
251,861
-0.01(-0.17%)
Dec 03, 2003
5.013
5.013
5.013
5.005
338,515
-0.01(-0.12%)
Dec 02, 2003
5.007
5.012
5.001
5.011
308,550
-0.00(-0.05%)
Dec 01, 2003
4.976
5.013
4.966
5.013
398,848
+0.05(+1.00%)
Nov 28, 2003
4.955
4.987
4.945
4.964
115,807
+0.01(+0.17%)
Nov 26, 2003
4.965
4.965
4.942
4.955
249,027
-0.04(-0.86%)
Nov 25, 2003
4.976
4.998
4.958
4.998
274,942
+0.03(+0.57%)
Nov 24, 2003
4.976
4.989
4.955
4.970
444,199
+0.00(+0.05%)
Nov 21, 2003
4.995
4.996
4.939
4.968
301,667
-0.00(-0.05%)
Nov 20, 2003
4.947
4.976
4.934
4.970
461,206
-0.02(-0.37%)
Nov 19, 2003
4.978
5.015
4.978
4.989
646,256
-0.02(-0.39%)
Nov 18, 2003
5.011
5.011
4.984
5.008
577,419
+0.00(+0.02%)
Nov 17, 2003
4.965
5.007
4.965
5.007
578,634
+0.03(+0.52%)
Nov 14, 2003
4.974
4.998
4.969
4.981
595,641
+0.01(+0.15%)
Nov 13, 2003
4.976
4.976
4.927
4.974
293,973
-0.00(-0.05%)
Nov 12, 2003
4.900
4.976
4.900
4.976
363,215
+0.08(+1.61%)
Nov 11, 2003
4.908
4.908
4.859
4.897
318,269
-0.01(-0.23%)
Nov 10, 2003
4.908
4.927
4.887
4.908
438,531
-0.00(-0.08%)
Nov 07, 2003
4.931
4.933
4.907
4.912
562,437
-0.01(-0.18%)
Nov 06, 2003
4.958
4.958
4.916
4.921
570,535
-0.02(-0.33%)
Nov 05, 2003
4.894
4.945
4.919
4.937
402,897
-0.00(-0.02%)
Nov 04, 2003
4.894
4.959
4.894
4.938
522,754
+0.04(+0.86%)
Nov 03, 2003
4.865
4.902
4.873
4.896
304,777
+0.04(+0.76%)
Oct 31, 2003
4.901
4.921
4.842
4.859
699,706
-0.00(-0.10%)
Oct 30, 2003
4.912
4.922
4.859
4.864
317,054
-0.03(-0.56%)
Oct 29, 2003
4.919
4.919
4.891
4.891
476,593
-0.00(-0.10%)
Oct 28, 2003
4.976
4.976
4.895
4.896
606,168
-0.06(-1.22%)
Oct 27, 2003
4.902
4.978
4.902
4.957
365,240
+0.05(+1.11%)
Oct 24, 2003
4.927
4.938
4.892
4.902
264,009
-0.02(-0.38%)
Oct 23, 2003
4.970
4.970
4.906
4.921
514,656
-0.04(-0.87%)
Oct 22, 2003
4.966
4.986
4.964
4.964
324,342
-0.01(-0.30%)
Oct 21, 2003
5.001
5.007
5.001
4.979
540,571
-0.02(-0.40%)
Oct 20, 2003
5.001
5.001
4.974
4.998
432,052
-0.01(-0.30%)
Oct 17, 2003
5.011
5.013
5.001
5.013
1,086,812
+0.04(+0.74%)
Oct 16, 2003
5.012
5.001
4.964
4.976
2,470,837
-0.04(-0.71%)
Oct 15, 2003
5.060
5.033
4.961
5.012
366,454
-0.05(-0.95%)
Oct 14, 2003
5.013
5.060
4.997
5.060
325,962
+0.07(+1.44%)
Oct 13, 2003
4.995
5.017
4.989
4.989
124,716
-0.01(-0.12%)
Oct 10, 2003
4.973
5.012
4.973
4.995
153,465
+0.02(+0.50%)
Oct 09, 2003
5.006
5.010
4.970
4.970
297,213
-0.02(-0.37%)
Oct 08, 2003
4.992
5.013
4.975
4.989
219,872
+0.00(+0.05%)
Oct 07, 2003
4.998
5.113
4.978
4.986
192,743
-0.01(-0.25%)
Oct 06, 2003
4.970
5.001
4.970
4.998
247,002
+0.02(+0.32%)
Oct 03, 2003
4.939
4.998
4.936
4.982
234,855
+0.06(+1.25%)
Oct 02, 2003
4.902
4.923
4.894
4.921
378,197
+0.01(+0.25%)
Oct 01, 2003
4.890
4.908
4.890
4.908
361,595
+0.01(+0.25%)
Sep 30, 2003
4.890
4.908
4.884
4.896
475,783
+0.01(+0.13%)
Sep 29, 2003
4.822
4.890
4.833
4.890
287,090
+0.07(+1.41%)
Sep 26, 2003
4.840
4.885
4.822
4.822
207,320
-0.02(-0.38%)
Sep 25, 2003
4.870
4.908
4.840
4.840
212,179
-0.02(-0.43%)
Sep 24, 2003
4.958
4.958
4.861
4.861
230,400
-0.08(-1.58%)
Sep 23, 2003
4.933
4.965
4.933
4.939
198,816
+0.01(+0.13%)
Sep 22, 2003
4.847
4.933
4.844
4.933
276,562
+0.06(+1.14%)
Sep 19, 2003
4.891
4.932
4.877
4.877
256,315
-0.03(-0.63%)
Sep 18, 2003
4.840
4.906
4.840
4.908
317,054
+0.06(+1.15%)
Sep 17, 2003
4.847
4.881
4.847
4.853
236,069
-0.02(-0.46%)
Sep 16, 2003
4.870
4.876
4.847
4.875
267,248
+0.03(+0.59%)
Sep 15, 2003
4.890
4.902
4.845
4.847
326,367
-0.01(-0.30%)
Sep 12, 2003
4.902
4.902
4.808
4.861
555,553
-0.04(-0.83%)
Sep 11, 2003
4.865
4.926
4.865
4.902
204,080
+0.02(+0.38%)
Sep 10, 2003
4.933
4.934
4.880
4.884
298,832
-0.08(-1.62%)
Sep 09, 2003
5.001
5.001
4.939
4.964
194,362
-0.07(-1.35%)
Sep 08, 2003
4.995
5.032
4.959
5.032
232,830
+0.04(+0.74%)
Sep 05, 2003
5.010
5.021
4.965
4.995
234,045
-0.01(-0.30%)
Sep 04, 2003
4.976
5.024
4.976
5.010
280,611
+0.01(+0.30%)
Sep 03, 2003
4.966
5.001
4.927
4.995
310,170
+0.01(+0.12%)
Sep 02, 2003
4.890
5.013
4.860
4.989
346,208
+0.11(+2.33%)
Aug 29, 2003
4.834
4.896
4.834
4.875
321,913
+0.01(+0.18%)
Aug 28, 2003
4.859
4.874
4.847
4.866
196,792
-0.01(-0.23%)
Aug 27, 2003
4.843
4.915
4.833
4.877
170,877
+0.03(+0.71%)
Aug 26, 2003
4.853
4.876
4.833
4.843
381,841
-0.00(-0.03%)
Aug 25, 2003
4.834
4.847
4.754
4.844
387,510
+0.00(+0.03%)
Aug 22, 2003
4.873
4.896
4.842
4.843
261,175
-0.04(-0.83%)
Aug 21, 2003
4.942
4.942
4.884
4.884
253,481
-0.02(-0.45%)
Aug 20, 2003
4.859
4.908
4.834
4.906
199,221
+0.04(+0.84%)
Aug 19, 2003
4.803
4.865
4.795
4.865
195,577
+0.05(+1.03%)
Aug 18, 2003
4.816
4.871
4.794
4.816
342,159
+0.02(+0.52%)
Aug 15, 2003
4.810
4.816
4.790
4.791
222,707
-0.01(-0.15%)
Aug 14, 2003
4.810
4.816
4.791
4.798
264,819
-0.01(-0.23%)
Aug 13, 2003
4.818
4.819
4.801
4.810
385,891
+0.01(+0.26%)
Aug 12, 2003
4.822
4.839
4.796
4.797
371,718
-0.02(-0.51%)
Aug 11, 2003
4.821
4.837
4.796
4.822
181,000
+0.01(+0.18%)
Aug 08, 2003
4.803
4.834
4.768
4.813
334,870
-0.01(-0.20%)
Aug 07, 2003
4.766
4.824
4.766
4.823
302,477
+0.04(+0.77%)
Aug 06, 2003
4.785
4.797
4.752
4.786
295,593
+0.00(+0.03%)
Aug 05, 2003
4.773
4.798
4.754
4.785
496,839
+0.04(+0.81%)
Aug 04, 2003
4.816
4.816
4.607
4.747
1,302,230
-0.08(-1.69%)
Aug 01, 2003
4.907
4.908
4.816
4.828
1,018,380
-0.07(-1.39%)
Jul 31, 2003
5.028
5.028
4.882
4.896
734,529
-0.14(-2.82%)
Jul 30, 2003
4.952
5.038
4.939
5.038
287,899
+0.05(+1.07%)
Jul 29, 2003
4.964
4.986
4.945
4.985
273,322
+0.04(+0.85%)
Jul 28, 2003
5.007
5.013
4.939
4.943
430,837
-0.06(-1.11%)
Jul 25, 2003
5.011
5.011
4.976
4.998
237,689
-0.01(-0.15%)
Jul 24, 2003
4.980
5.007
4.964
5.006
241,333
+0.06(+1.15%)
Jul 23, 2003
5.007
5.007
4.948
4.949
243,763
-0.03(-0.69%)
Jul 22, 2003
4.961
4.985
4.952
4.984
282,230
+0.05(+1.08%)
Jul 21, 2003
4.939
4.969
4.906
4.931
218,253
+0.00(+0.08%)
Jul 18, 2003
4.917
4.994
4.917
4.927
251,861
+0.00(+0.10%)
Jul 17, 2003
4.982
5.002
4.916
4.922
316,244
-0.05(-1.09%)
Jul 16, 2003
5.016
5.023
4.970
4.976
423,953
-0.03(-0.54%)
Jul 15, 2003
5.032
5.034
4.991
5.003
288,304
-0.03(-0.56%)
Jul 14, 2003
5.005
5.032
4.994
5.032
375,768
+0.07(+1.32%)
Jul 11, 2003
4.934
4.975
4.929
4.966
394,799
+0.05(+1.11%)
Jul 10, 2003
4.964
4.964
4.897
4.912
495,625
-0.06(-1.29%)
Jul 09, 2003
5.016
5.016
4.918
4.976
466,470
-0.05(-1.06%)
Jul 08, 2003
4.939
5.029
4.939
5.029
423,144
+0.06(+1.29%)
Jul 07, 2003
4.915
4.994
4.892
4.965
1,098,149
+0.03(+0.58%)
Jul 03, 2003
4.912
4.937
4.877
4.937
277,776
+0.02(+0.33%)
Jul 02, 2003
4.756
4.921
4.756
4.921
849,932
+0.15(+3.08%)
Jul 01, 2003
4.708
4.797
4.708
4.774
610,623
+0.07(+1.52%)
Jun 30, 2003
4.797
4.807
4.681
4.702
2,267,970
-0.08(-1.73%)
Jun 27, 2003
4.790
4.814
4.753
4.785
522,754
-0.03(-0.64%)
Jun 26, 2003
4.655
4.816
4.645
4.816
708,209
+0.13(+2.85%)
Jun 25, 2003
4.692
4.734
4.647
4.682
561,627
+0.05(+1.09%)
Jun 24, 2003
4.602
4.640
4.590
4.632
677,030
+0.03(+0.67%)
Jun 23, 2003
4.682
4.682
4.586
4.601
623,175
-0.05(-1.09%)
Jun 20, 2003
4.691
4.702
4.650
4.652
485,906
-0.02(-0.50%)
Jun 19, 2003
4.722
4.770
4.675
4.675
597,665
-0.02(-0.53%)
Jun 18, 2003
4.744
4.750
4.664
4.700
366,454
-0.03(-0.65%)
Jun 17, 2003
4.831
4.831
4.729
4.731
385,891
-0.07(-1.44%)
Jun 16, 2003
4.724
4.816
4.724
4.800
480,238
+0.09(+1.99%)
Jun 13, 2003
4.808
4.813
4.698
4.706
399,253
-0.08(-1.63%)
Jun 12, 2003
4.865
4.865
4.784
4.784
431,242
-0.06(-1.17%)
Jun 11, 2003
4.847
4.847
4.781
4.840
560,007
-0.01(-0.13%)
Jun 10, 2003
4.769
4.847
4.769
4.847
675,005
+0.10(+2.11%)
Jun 09, 2003
4.800
4.800
4.747
4.747
404,112
-0.06(-1.23%)
Jun 06, 2003
4.773
4.813
4.769
4.806
529,233
+0.04(+0.91%)
Jun 05, 2003
4.791
4.801
4.731
4.763
537,737
-0.07(-1.36%)
Jun 04, 2003
4.755
4.831
4.755
4.828
483,072
+0.08(+1.72%)
Jun 03, 2003
4.692
4.747
4.689
4.747
411,806
+0.05(+1.16%)
Jun 02, 2003
4.668
4.717
4.666
4.692
500,079
+0.04(+0.93%)
May 30, 2003
4.628
4.727
4.628
4.649
867,748
+0.03(+0.75%)
May 29, 2003
4.712
4.742
4.589
4.614
685,128
-0.14(-2.94%)
May 28, 2003
4.794
4.810
4.724
4.754
549,479
-0.01(-0.23%)
May 27, 2003
4.732
4.785
4.718
4.765
557,173
+0.03(+0.70%)
May 23, 2003
4.703
4.763
4.666
4.732
447,439
+0.03(+0.58%)
May 22, 2003
4.698
4.721
4.673
4.705
566,486
+0.00(+0.03%)
May 21, 2003
4.654
4.705
4.633
4.703
567,296
+0.05(+1.17%)
May 20, 2003
4.612
4.673
4.612
4.649
542,191
+0.03(+0.72%)
May 19, 2003
4.655
4.687
4.612
4.616
655,569
-0.02(-0.37%)
May 16, 2003
4.618
4.642
4.580
4.633
483,072
+0.00(+0.05%)
May 15, 2003
4.612
4.631
4.586
4.631
413,830
+0.04(+0.89%)
May 14, 2003
4.608
4.613
4.575
4.590
533,687
+0.00(+0.08%)
May 13, 2003
4.535
4.596
4.524
4.586
398,038
+0.02(+0.43%)
May 12, 2003
4.584
4.598
4.547
4.566
423,548
-0.00(-0.05%)
May 09, 2003
4.559
4.582
4.545
4.569
349,853
+0.02(+0.54%)
May 08, 2003
4.477
4.547
4.477
4.544
332,036
+0.04(+0.82%)
May 07, 2003
4.476
4.511
4.455
4.507
428,812
+0.02(+0.39%)
May 06, 2003
4.476
4.526
4.455
4.490
679,459
-0.00(-0.05%)
May 05, 2003
4.506
4.506
4.414
4.492
1,320,047
+0.00(+0.00%)
May 02, 2003
4.507
4.561
4.464
4.492
901,357
-0.07(-1.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.